株価チャート
2016/04/25～2016/09/20
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2016 |
| 09/20 | 91 | 93 | 89 | 89 | -2.2% | 114,800 | 13億3506万 | +5.95% | - | 6.24 |
| 09/16 | 91 | 95 | 89 | 91 | 0% | 352,700 | 13億6506万 | +8.33% | - | 6.38 |
| 09/15 | 86 | 95 | 86 | 91 | +5.81% | 653,400 | 13億6506万 | +9.64% | - | 6.38 |
| 09/14 | 86 | 88 | 85 | 86 | 0% | 67,300 | 12億9006万 | +3.61% | - | 6.03 |
| 09/13 | 86 | 87 | 85 | 86 | -1.15% | 45,200 | 12億9006万 | +3.61% | - | 6.03 |
| 09/12 | 87 | 89 | 85 | 87 | 0% | 66,700 | 13億506万 | +4.82% | - | 6.1 |
| 09/09 | 86 | 89 | 86 | 87 | 0% | 125,600 | 13億506万 | +6.1% | - | 6.1 |
| 09/08 | 88 | 88 | 85 | 87 | +1.16% | 156,800 | 13億506万 | +6.1% | - | 6.1 |
| 09/07 | 83 | 88 | 82 | 86 | +3.61% | 265,500 | 12億9006万 | +4.88% | - | 6.03 |
| 09/06 | 83 | 83 | 82 | 83 | +1.22% | 24,000 | 12億4506万 | +1.22% | - | 5.82 |
| 09/05 | 83 | 84 | 82 | 82 | 0% | 32,900 | 12億3006万 | 0% | - | 5.75 |
| 09/02 | 83 | 83 | 82 | 82 | 0% | 16,900 | 12億3006万 | 0% | - | 5.75 |
| 09/01 | 83 | 84 | 82 | 82 | -1.2% | 45,600 | 12億3006万 | 0% | - | 5.75 |
| 08/31 | 82 | 83 | 81 | 83 | +1.22% | 29,200 | 12億4506万 | +1.22% | - | 5.82 |
| 08/30 | 83 | 83 | 82 | 82 | -1.2% | 15,700 | 12億3006万 | 0% | - | 5.75 |
| 08/29 | 81 | 85 | 81 | 83 | +3.75% | 113,800 | 12億4506万 | +1.22% | - | 5.82 |
| 08/26 | 83 | 83 | 80 | 80 | -3.61% | 44,900 | 12億5万 | -2.44% | - | 5.61 |
| 08/25 | 81 | 83 | 81 | 83 | +2.47% | 32,800 | 12億4506万 | +1.22% | - | 5.82 |
| 08/24 | 81 | 81 | 79 | 81 | +1.25% | 33,600 | 12億1505万 | -1.22% | - | 5.68 |
| 08/23 | 80 | 81 | 79 | 80 | 0% | 73,100 | 12億5万 | -2.44% | - | 5.61 |
| 08/22 | 81 | 82 | 80 | 80 | -2.44% | 18,200 | 12億5万 | -2.44% | - | 5.61 |
| 08/19 | 81 | 82 | 81 | 82 | +1.23% | 5,200 | 12億3006万 | 0% | - | 5.75 |
| 08/18 | 82 | 83 | 81 | 81 | -1.22% | 10,800 | 12億1505万 | -1.22% | - | 5.68 |
| 08/17 | 82 | 83 | 80 | 82 | -1.2% | 23,300 | 12億3006万 | 0% | - | 5.75 |
| 08/16 | 82 | 83 | 81 | 83 | +1.22% | 31,500 | 12億4506万 | 0% | - | 5.82 |
| 08/15 | 83 | 83 | 82 | 82 | 0% | 12,100 | 12億3006万 | -1.2% | - | 5.75 |
| 08/12 | 81 | 82 | 81 | 82 | 0% | 16,800 | 12億3006万 | -1.2% | - | 5.75 |
| 08/10 | 82 | 83 | 81 | 82 | 0% | 19,000 | 12億3006万 | -1.2% | - | 5.75 |
| 08/09 | 82 | 83 | 81 | 82 | -1.2% | 23,200 | 12億3006万 | -1.2% | - | 5.75 |
| 08/08 | 82 | 83 | 82 | 83 | +1.22% | 9,900 | 12億4506万 | 0% | - | 5.82 |
| 08/05 | 81 | 82 | 80 | 82 | +1.23% | 14,400 | 12億3006万 | -1.2% | - | 5.75 |
| 08/04 | 82 | 82 | 80 | 81 | -1.22% | 27,600 | 12億1505万 | -2.41% | - | 5.68 |
| 08/03 | 81 | 82 | 79 | 82 | +1.23% | 13,200 | 12億3006万 | -1.2% | - | 5.75 |
| 08/02 | 81 | 82 | 81 | 81 | 0% | 11,000 | 12億1505万 | -2.41% | - | 5.68 |
| 08/01 | 81 | 82 | 80 | 81 | +1.25% | 13,100 | 12億1505万 | -2.41% | - | 5.68 |
| 07/29 | 82 | 83 | 80 | 80 | -1.23% | 17,300 | 12億5万 | -3.61% | - | 5.61 |
| 07/28 | 83 | 83 | 81 | 81 | -1.22% | 15,400 | 12億1505万 | -2.41% | - | 5.68 |
| 07/27 | 82 | 83 | 81 | 82 | +1.23% | 28,700 | 12億3006万 | -1.2% | - | 5.75 |
| 07/26 | 82 | 82 | 81 | 81 | -2.41% | 5,900 | 12億1505万 | -2.41% | - | 5.68 |
| 07/25 | 81 | 83 | 81 | 83 | +1.22% | 30,500 | 12億4506万 | 0% | - | 5.82 |
| 07/22 | 83 | 83 | 80 | 82 | -1.2% | 41,200 | 12億3006万 | -1.2% | - | 5.75 |
| 07/21 | 81 | 84 | 81 | 83 | 0% | 51,300 | 12億4506万 | 0% | - | 5.82 |
| 07/20 | 83 | 83 | 80 | 83 | 0% | 39,700 | 12億4506万 | 0% | - | 5.82 |
| 07/19 | 83 | 83 | 81 | 83 | -1.19% | 83,300 | 12億4506万 | 0% | - | 5.82 |
| 07/15 | 84 | 85 | 83 | 84 | -1.18% | 23,600 | 12億6006万 | +1.2% | - | 5.89 |
| 07/14 | 86 | 86 | 85 | 85 | -1.16% | 33,000 | 12億7506万 | +2.41% | - | 5.96 |
| 07/13 | 86 | 86 | 84 | 86 | +1.18% | 41,500 | 12億9006万 | +3.61% | - | 6.03 |
| 07/12 | 86 | 86 | 84 | 85 | 0% | 31,700 | 12億7506万 | +2.41% | - | 5.96 |
| 07/11 | 86 | 86 | 84 | 85 | 0% | 55,500 | 12億7506万 | +2.41% | - | 5.96 |
| 07/08 | 81 | 85 | 80 | 85 | +3.66% | 64,700 | 12億7506万 | +2.41% | - | 5.96 |
| 07/07 | 83 | 84 | 81 | 82 | 0% | 31,200 | 12億3006万 | -1.2% | - | 5.75 |
| 07/06 | 84 | 84 | 81 | 82 | -2.38% | 59,100 | 12億3006万 | -2.38% | - | 5.75 |
| 07/05 | 84 | 84 | 82 | 84 | +1.2% | 29,100 | 12億6006万 | 0% | - | 5.89 |
| 07/04 | 84 | 84 | 82 | 83 | -1.19% | 54,500 | 12億4506万 | -1.19% | - | 5.82 |
| 07/01 | 83 | 85 | 82 | 84 | +1.2% | 62,300 | 12億6006万 | 0% | - | 5.89 |
| 06/30 | 83 | 84 | 81 | 83 | +1.22% | 70,300 | 12億4506万 | -1.19% | - | 5.82 |
| 06/29 | 80 | 82 | 79 | 82 | +3.8% | 28,600 | 12億3006万 | -3.53% | - | 5.75 |
| 06/28 | 79 | 81 | 77 | 79 | -1.25% | 34,500 | 11億8505万 | -7.06% | - | 5.54 |
| 06/27 | 76 | 81 | 76 | 80 | +1.27% | 51,100 | 12億5万 | -5.88% | - | 5.61 |
| 06/24 | 83 | 86 | 74 | 79 | -4.82% | 279,200 | 11億8505万 | -8.14% | - | 5.54 |
| 06/23 | 81 | 88 | 81 | 83 | 0% | 254,400 | 12億4506万 | -3.49% | - | 5.82 |
| 06/22 | 83 | 84 | 82 | 83 | +1.22% | 45,700 | 12億4506万 | -3.49% | - | 5.82 |
| 06/21 | 84 | 84 | 81 | 82 | 0% | 68,400 | 12億3006万 | -4.65% | - | 5.75 |
| 06/20 | 81 | 84 | 81 | 82 | +2.5% | 48,200 | 12億3006万 | -4.65% | - | 5.75 |
| 06/17 | 79 | 88 | 79 | 80 | +1.27% | 416,400 | 12億5万 | -8.05% | - | 5.61 |
| 06/16 | 84 | 84 | 79 | 79 | -5.95% | 49,200 | 11億8505万 | -9.2% | - | 5.54 |
| 06/15 | 81 | 84 | 81 | 84 | 0% | 31,000 | 12億6006万 | -3.45% | - | 5.89 |
| 06/14 | 85 | 85 | 81 | 84 | -1.18% | 89,900 | 12億6006万 | -4.55% | - | 5.89 |
| 06/13 | 85 | 85 | 83 | 85 | -1.16% | 57,200 | 12億7506万 | -3.41% | - | 5.96 |
| 06/10 | 88 | 88 | 86 | 86 | -2.27% | 12,700 | 12億9006万 | -2.27% | - | 6.03 |
| 06/09 | 86 | 88 | 86 | 88 | 0% | 19,700 | 13億2006万 | 0% | - | 6.17 |
| 06/08 | 88 | 88 | 86 | 88 | +1.15% | 31,600 | 13億2006万 | 0% | - | 6.17 |
| 06/07 | 86 | 87 | 85 | 87 | 0% | 30,700 | 13億506万 | -1.14% | - | 6.1 |
| 06/06 | 86 | 87 | 85 | 87 | +1.16% | 54,800 | 13億506万 | -2.25% | - | 6.1 |
| 06/03 | 88 | 89 | 85 | 86 | -2.27% | 177,100 | 12億9006万 | -3.37% | - | 6.03 |
| 06/02 | 89 | 89 | 88 | 88 | -2.22% | 23,300 | 13億2006万 | -1.12% | - | 6.17 |
| 06/01 | 88 | 90 | 87 | 90 | +1.12% | 54,800 | 13億5006万 | +1.12% | - | 6.31 |
| 05/31 | 89 | 92 | 89 | 89 | +2.3% | 171,100 | 13億3506万 | 0% | - | 6.24 |
| 05/30 | 89 | 89 | 87 | 87 | -2.25% | 35,400 | 13億506万 | -2.25% | - | 6.1 |
| 05/27 | 88 | 89 | 87 | 89 | 0% | 16,200 | 13億3506万 | -1.11% | - | 6.24 |
| 05/26 | 89 | 89 | 87 | 89 | 0% | 6,400 | 13億3506万 | -1.11% | - | 6.24 |
| 05/25 | 87 | 89 | 87 | 89 | +2.3% | 44,200 | 13億3506万 | -1.11% | - | 6.24 |
| 05/24 | 88 | 89 | 87 | 87 | -1.14% | 33,200 | 13億506万 | -3.33% | - | 6.1 |
| 05/23 | 86 | 89 | 86 | 88 | +2.33% | 35,500 | 13億2006万 | -2.22% | - | 6.17 |
| 05/20 | 86 | 89 | 86 | 86 | -1.15% | 41,200 | 12億9006万 | -4.44% | - | 6.03 |
| 05/19 | 86 | 88 | 85 | 87 | 0% | 59,800 | 13億506万 | -3.33% | - | 6.1 |
| 05/18 | 87 | 88 | 86 | 87 | -1.14% | 47,100 | 13億506万 | -4.4% | - | 6.1 |
| 05/17 | 88 | 90 | 87 | 88 | 0% | 31,800 | 13億2006万 | -3.3% | - | 6.17 |
| 05/16 | 90 | 91 | 88 | 88 | -2.22% | 37,900 | 13億2006万 | -3.3% | - | 6.17 |
| 05/13 | 90 | 91 | 89 | 90 | 0% | 23,500 | 13億5006万 | -1.1% | - | 6.31 |
| 05/12 | 89 | 90 | 89 | 90 | +1.12% | 29,000 | 13億5006万 | -1.1% | - | 6.31 |
| 05/11 | 91 | 92 | 89 | 89 | -1.11% | 63,600 | 13億3506万 | -2.2% | - | 6.24 |
| 05/10 | 92 | 92 | 90 | 90 | -2.17% | 68,100 | 13億5006万 | -1.1% | - | 6.31 |
| 05/09 | 90 | 93 | 89 | 92 | +2.22% | 130,900 | 13億8006万 | 0% | - | 6.45 |
| 05/06 | 89 | 90 | 88 | 90 | 0% | 6,800 | 13億5006万 | -2.17% | - | 6.31 |
| 05/02 | 88 | 90 | 87 | 90 | +3.45% | 61,100 | 13億5006万 | -2.17% | - | 6.31 |
| 04/28 | 90 | 91 | 86 | 87 | -5.43% | 272,700 | 13億506万 | -6.45% | - | 6.1 |
| 04/27 | 91 | 92 | 91 | 92 | +1.1% | 8,600 | 13億8006万 | -1.08% | - | 6.45 |
| 04/26 | 92 | 93 | 91 | 91 | -1.09% | 62,400 | 13億6506万 | -2.15% | - | 6.38 |
| 04/25 | 94 | 94 | 92 | 92 | -1.08% | 68,000 | 13億8006万 | -1.08% | - | 6.45 |
